Philip Morris International Inc $85.38

down -0.19


22/7/2014 04:01 PM  |  NYSE : PM  
Industries : Tobacco / Cigarettes
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PM historical data

Date Open High Low Close Volume
10/2/201386.9887.7786.5787.724,336,814
10/1/201386.7387.4386.5287.373,546,786
9/30/201386.7287.2186.2886.594,288,852
9/27/201387.2687.4686.7287.333,321,602
9/26/201387.0287.7286.7787.693,597,557
9/25/201387.4087.6086.5686.913,989,976
9/24/201388.4988.5587.2787.415,731,147
9/23/201390.1290.1689.2689.7513,825,754
9/20/201390.6690.9690.3690.4720,805,215
9/19/201390.0891.2589.9090.544,762,346
9/18/201388.3190.2287.8389.955,841,748
9/17/201387.7788.3587.7288.224,154,273
9/16/201388.6889.0887.7487.854,274,631
9/13/201386.4987.8886.4987.784,455,726
9/12/201386.6086.7385.9886.284,237,793
9/11/201384.6986.5884.6186.565,592,074
9/10/201384.7984.9184.0484.234,463,768
9/9/201384.4184.5283.7384.513,966,005
9/6/201384.3884.6283.5684.193,574,694
9/5/201383.9684.7583.6984.104,310,693
9/4/201383.2884.3183.2083.853,709,986
9/3/201383.8384.3983.1683.404,726,477
8/30/201383.6784.0083.1583.444,386,455
8/29/201383.0384.4282.8683.884,510,696
8/28/201383.7783.8182.9082.956,096,413
8/27/201383.9984.5983.5384.115,002,539
8/26/201385.5085.6584.4184.413,420,075
8/23/201384.3585.6484.2785.374,331,378
8/22/201383.7484.3783.7484.174,718,802
8/21/201384.1384.8183.6783.777,091,693
8/20/201385.2285.2484.1884.215,963,190
8/19/201385.6085.8085.0685.164,447,063
8/16/201386.7087.1585.6085.754,711,462
8/15/201387.7988.0386.9587.143,630,771
8/14/201388.5288.9887.8188.182,942,245
8/13/201388.2188.5987.5888.333,035,954
8/12/201388.2188.7388.0088.302,918,697
8/9/201389.3589.5788.4388.703,338,235
8/8/201388.5289.8088.4189.364,193,380
8/7/201388.6588.6587.8888.214,218,917
8/6/201389.0189.1788.5688.774,230,443
8/5/201389.3989.5688.7189.222,791,099
8/2/201389.3989.7589.1189.593,506,918
8/1/201389.6189.9089.3789.715,262,839
7/31/201389.1489.9488.8389.185,375,677
7/30/201389.1089.4488.6789.173,672,193
7/29/201388.6089.1488.3588.673,250,226
7/26/201388.6888.9987.7288.883,825,637
7/25/201388.0989.6788.0989.223,956,598
7/24/201388.8488.9387.8988.545,171,511
7/23/201389.2089.6888.5888.784,164,752
7/22/201389.0090.1088.5789.234,327,832
7/19/201389.3189.4988.4588.615,246,863
7/18/201388.2890.2087.6589.256,149,465
7/17/201390.2690.6589.7189.714,355,323
7/16/201389.5290.7589.3189.954,933,608
7/15/201389.6890.1989.2189.613,612,854
7/12/201390.9991.4089.0489.704,958,762
7/11/201389.8491.0889.6690.345,808,599
7/10/201389.2289.9188.2288.435,005,699
7/9/201389.2889.9088.9389.184,291,383
7/8/201388.0189.1287.7888.574,375,309
7/5/201388.1288.2586.5887.513,039,630
7/3/201387.0888.1886.8087.752,071,866
7/2/201387.3988.3887.0587.564,775,844
7/1/201387.1187.9687.1187.535,338,041
6/28/201387.5088.3286.5686.6211,126,254
6/27/201388.3788.9687.6987.785,277,365
6/26/201387.1288.4186.9487.546,449,172
6/25/201386.5786.9486.0586.506,389,501
6/24/201386.6188.0386.0586.856,825,366
6/21/201387.4888.4486.6587.4611,091,688
6/20/201389.8689.8686.3386.639,512,442
6/19/201392.7393.1390.2690.264,845,208
6/18/201392.5192.8891.9492.652,888,162
6/17/201392.4393.0091.8292.474,584,525
6/14/201392.3293.1791.9792.123,811,038
6/13/201391.7492.7791.3692.583,902,543
6/12/201391.7092.1691.1091.654,194,731
6/11/201391.0992.3390.8591.233,648,043
6/10/201392.2692.7391.4191.633,888,447
6/7/201392.6593.0791.0792.095,650,528
6/6/201390.1592.0089.4392.009,931,556
6/5/201391.6691.7290.4190.474,480,106
6/4/201392.3892.8291.4291.894,728,411
6/3/201390.9592.6690.2092.386,555,863
5/31/201391.9792.5790.8990.917,409,817
5/30/201392.2592.9192.0292.424,373,880
5/29/201392.6792.7491.4592.256,788,984
5/28/201394.8995.6093.1693.366,276,510
5/24/201393.8694.4393.3394.123,815,608
5/23/201393.4094.6093.3094.315,458,288
5/22/201393.9495.3393.7593.977,012,561
5/21/201394.9494.9793.6994.405,203,599
5/20/201395.6895.7594.7595.003,855,223
5/17/201395.5396.0194.9795.685,141,297
5/16/201395.8196.3295.2595.445,139,022
5/15/201395.0696.3194.9796.305,042,584
5/14/201393.9795.0493.8494.964,635,044
5/13/201393.1694.5493.0394.044,749,364
Trading Center